Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.50 | 29.65 | 29.18 | 29.46 | 7,919,564 | -0.12(-0.39%) |
Sep 27, 2007 | 29.76 | 29.85 | 29.43 | 29.58 | 4,941,508 | -0.08(-0.26%) |
Sep 26, 2007 | 29.64 | 29.89 | 29.45 | 29.66 | 6,376,729 | +0.20(+0.67%) |
Sep 25, 2007 | 29.22 | 29.50 | 28.89 | 29.46 | 9,196,711 | -0.14(-0.48%) |
Sep 24, 2007 | 29.98 | 30.16 | 29.44 | 29.60 | 7,569,701 | -0.34(-1.13%) |
Sep 21, 2007 | 29.80 | 30.02 | 29.53 | 29.94 | 8,592,739 | +0.20(+0.69%) |
Sep 20, 2007 | 30.28 | 30.37 | 29.56 | 29.73 | 12,597,060 | -0.66(-2.17%) |
Sep 19, 2007 | 30.92 | 30.99 | 30.22 | 30.39 | 17,035,766 | +0.01(+0.02%) |
Sep 18, 2007 | 30.08 | 30.45 | 29.25 | 30.39 | 38,082,624 | +1.87(+6.56%) |
Sep 17, 2007 | 28.11 | 28.59 | 28.07 | 28.52 | 12,141,591 | +0.29(+1.04%) |
Sep 14, 2007 | 27.83 | 28.40 | 27.50 | 28.22 | 12,148,226 | +0.40(+1.43%) |
Sep 13, 2007 | 27.66 | 28.30 | 27.63 | 27.83 | 10,546,289 | +0.34(+1.23%) |
Sep 12, 2007 | 27.36 | 27.70 | 27.15 | 27.49 | 8,624,914 | +0.04(+0.16%) |
Sep 11, 2007 | 27.51 | 27.61 | 27.25 | 27.44 | 8,546,820 | +0.11(+0.40%) |
Sep 10, 2007 | 27.53 | 27.64 | 27.14 | 27.33 | 7,586,257 | -0.10(-0.37%) |
Sep 07, 2007 | 27.47 | 27.52 | 27.18 | 27.43 | 9,028,038 | -0.23(-0.83%) |
Sep 06, 2007 | 27.85 | 28.04 | 27.60 | 27.67 | 6,347,522 | -0.03(-0.12%) |
Sep 05, 2007 | 27.91 | 27.91 | 27.39 | 27.70 | 11,299,261 | -0.44(-1.55%) |
Sep 04, 2007 | 28.14 | 28.45 | 27.98 | 28.13 | 7,819,760 | -0.01(-0.02%) |
Aug 31, 2007 | 28.23 | 28.36 | 27.98 | 28.14 | 6,663,180 | +0.17(+0.60%) |
Aug 30, 2007 | 27.85 | 28.07 | 27.74 | 27.97 | 7,423,820 | -0.18(-0.64%) |
Aug 29, 2007 | 27.80 | 28.22 | 27.60 | 28.15 | 6,958,846 | +0.54(+1.97%) |
Aug 28, 2007 | 27.85 | 27.98 | 27.55 | 27.61 | 7,297,307 | -0.38(-1.37%) |
Aug 27, 2007 | 28.17 | 28.53 | 27.96 | 27.99 | 6,718,650 | -0.20(-0.73%) |
Aug 24, 2007 | 28.09 | 28.33 | 27.96 | 28.20 | 7,103,008 | +0.00(+0.00%) |
Aug 23, 2007 | 28.56 | 28.59 | 28.09 | 28.20 | 7,011,325 | -0.19(-0.68%) |
Aug 22, 2007 | 28.46 | 28.56 | 28.10 | 28.39 | 6,626,163 | +0.16(+0.57%) |
Aug 21, 2007 | 27.99 | 28.49 | 27.92 | 28.23 | 6,547,564 | +0.14(+0.50%) |
Aug 20, 2007 | 27.98 | 28.41 | 27.88 | 28.09 | 7,335,417 | +0.13(+0.46%) |
Aug 17, 2007 | 28.14 | 28.17 | 27.46 | 27.96 | 12,254,686 | +0.40(+1.44%) |
Aug 16, 2007 | 27.69 | 27.84 | 26.79 | 27.56 | 17,265,974 | -0.31(-1.13%) |
Aug 15, 2007 | 27.92 | 28.68 | 27.82 | 27.88 | 8,446,206 | -0.04(-0.14%) |
Aug 14, 2007 | 28.43 | 28.45 | 27.87 | 27.91 | 12,752,406 | -0.56(-1.98%) |
Aug 13, 2007 | 29.07 | 29.34 | 28.34 | 28.48 | 8,484,344 | -0.39(-1.35%) |
Aug 10, 2007 | 28.69 | 29.18 | 28.14 | 28.87 | 11,579,939 | +0.10(+0.36%) |
Aug 09, 2007 | 28.98 | 29.42 | 28.75 | 28.77 | 12,582,430 | -0.22(-0.75%) |
Aug 08, 2007 | 28.97 | 29.29 | 28.81 | 28.98 | 10,867,781 | +0.24(+0.82%) |
Aug 07, 2007 | 28.27 | 29.50 | 28.20 | 28.75 | 15,769,448 | +0.31(+1.08%) |
Aug 06, 2007 | 27.96 | 28.71 | 27.67 | 28.44 | 13,164,478 | +0.44(+1.55%) |
Aug 03, 2007 | 28.11 | 28.47 | 27.86 | 28.00 | 9,583,034 | -0.46(-1.62%) |
Aug 02, 2007 | 28.37 | 28.58 | 27.86 | 28.47 | 10,123,885 | +0.14(+0.50%) |
Aug 01, 2007 | 28.26 | 28.56 | 27.94 | 28.32 | 17,579,422 | -0.22(-0.78%) |
Jul 31, 2007 | 28.84 | 29.20 | 28.49 | 28.55 | 11,993,440 | -0.13(-0.45%) |
Jul 30, 2007 | 28.32 | 28.87 | 28.20 | 28.68 | 9,266,075 | +0.37(+1.31%) |
Jul 27, 2007 | 28.56 | 28.94 | 28.21 | 28.31 | 12,533,441 | -0.29(-1.01%) |
Jul 26, 2007 | 28.84 | 29.00 | 28.25 | 28.59 | 17,802,660 | -0.55(-1.89%) |
Jul 25, 2007 | 29.12 | 29.36 | 28.75 | 29.14 | 12,339,767 | +0.11(+0.38%) |
Jul 24, 2007 | 29.20 | 29.51 | 28.88 | 29.04 | 11,124,053 | -0.38(-1.31%) |
Jul 23, 2007 | 29.96 | 30.05 | 29.36 | 29.42 | 13,584,853 | -0.28(-0.93%) |
Jul 20, 2007 | 29.98 | 30.07 | 29.48 | 29.69 | 11,392,677 | -0.29(-0.96%) |
Jul 19, 2007 | 29.73 | 30.07 | 29.58 | 29.98 | 6,348,423 | +0.38(+1.28%) |
Jul 18, 2007 | 29.65 | 29.90 | 29.22 | 29.61 | 8,959,783 | -0.17(-0.58%) |
Jul 17, 2007 | 30.16 | 30.37 | 29.72 | 29.78 | 10,240,986 | -0.42(-1.40%) |
Jul 16, 2007 | 30.28 | 30.31 | 30.00 | 30.20 | 6,399,411 | -0.12(-0.38%) |
Jul 13, 2007 | 30.74 | 30.74 | 30.25 | 30.32 | 7,000,367 | -0.45(-1.46%) |
Jul 12, 2007 | 30.63 | 30.90 | 30.32 | 30.76 | 8,369,339 | +0.38(+1.24%) |
Jul 11, 2007 | 30.41 | 30.60 | 30.32 | 30.39 | 7,863,805 | -0.03(-0.11%) |
Jul 10, 2007 | 30.63 | 30.69 | 30.13 | 30.42 | 9,950,644 | -0.54(-1.74%) |
Jul 09, 2007 | 30.87 | 30.98 | 30.62 | 30.96 | 7,078,174 | +0.03(+0.10%) |
Jul 06, 2007 | 30.60 | 31.04 | 30.42 | 30.92 | 8,703,409 | +0.32(+1.05%) |
Jul 05, 2007 | 30.09 | 30.69 | 30.01 | 30.60 | 10,068,569 | +0.49(+1.62%) |
Jul 03, 2007 | 30.07 | 30.22 | 30.03 | 30.12 | 3,318,704 | +0.06(+0.21%) |
Jul 02, 2007 | 29.90 | 30.25 | 29.90 | 30.05 | 9,581,980 | +0.17(+0.58%) |
Jun 29, 2007 | 29.86 | 30.09 | 29.78 | 29.88 | 9,281,873 | +0.02(+0.06%) |
Jun 28, 2007 | 29.87 | 30.14 | 29.83 | 29.86 | 14,515,302 | -0.02(-0.06%) |
Jun 27, 2007 | 29.39 | 30.30 | 29.16 | 29.88 | 26,379,324 | +1.08(+3.73%) |
Jun 26, 2007 | 28.86 | 29.00 | 28.71 | 28.80 | 15,096,138 | -0.05(-0.18%) |
Jun 25, 2007 | 28.78 | 29.00 | 28.72 | 28.86 | 16,703,445 | +0.18(+0.63%) |
Jun 22, 2007 | 28.45 | 28.94 | 28.49 | 28.68 | 16,299,671 | +0.23(+0.81%) |
Jun 21, 2007 | 28.76 | 28.83 | 28.32 | 28.45 | 18,632,138 | -0.31(-1.09%) |
Jun 20, 2007 | 29.00 | 29.16 | 28.73 | 28.76 | 24,789,386 | -0.17(-0.58%) |
Jun 19, 2007 | 29.39 | 29.53 | 28.82 | 28.93 | 51,992,828 | -1.81(-5.89%) |
Jun 18, 2007 | 30.67 | 30.95 | 30.26 | 30.74 | 9,861,775 | +0.15(+0.50%) |
Jun 15, 2007 | 30.67 | 30.92 | 30.48 | 30.58 | 7,583,289 | -0.01(-0.04%) |
Jun 14, 2007 | 30.71 | 30.91 | 30.38 | 30.60 | 5,863,023 | -0.11(-0.35%) |
Jun 13, 2007 | 30.54 | 30.80 | 30.35 | 30.71 | 5,324,640 | +0.35(+1.16%) |
Jun 12, 2007 | 30.39 | 30.77 | 30.26 | 30.35 | 6,793,129 | -0.03(-0.11%) |
Jun 11, 2007 | 30.67 | 30.67 | 30.29 | 30.39 | 7,547,525 | -0.44(-1.43%) |
Jun 08, 2007 | 30.42 | 30.87 | 30.26 | 30.83 | 5,265,132 | +0.42(+1.37%) |
Jun 07, 2007 | 30.60 | 31.08 | 30.38 | 30.41 | 7,253,248 | -0.60(-1.94%) |
Jun 06, 2007 | 30.73 | 31.10 | 30.47 | 31.01 | 8,528,530 | +0.20(+0.67%) |
Jun 05, 2007 | 31.23 | 31.30 | 30.74 | 30.81 | 7,676,608 | -0.60(-1.92%) |
Jun 04, 2007 | 31.42 | 31.65 | 31.27 | 31.41 | 6,117,924 | -0.01(-0.04%) |
Jun 01, 2007 | 30.99 | 31.50 | 30.89 | 31.42 | 9,165,291 | +0.51(+1.64%) |
May 31, 2007 | 30.09 | 30.96 | 30.00 | 30.92 | 9,152,747 | +0.95(+3.16%) |
May 30, 2007 | 29.90 | 30.03 | 29.66 | 29.97 | 6,180,250 | +0.02(+0.06%) |
May 29, 2007 | 29.99 | 30.19 | 29.58 | 29.95 | 5,909,465 | +0.09(+0.30%) |
May 25, 2007 | 29.86 | 29.97 | 29.73 | 29.86 | 4,962,887 | -0.02(-0.06%) |
May 24, 2007 | 30.51 | 30.54 | 29.80 | 29.88 | 9,723,251 | -0.55(-1.81%) |
May 23, 2007 | 30.73 | 30.92 | 30.34 | 30.43 | 4,854,316 | -0.24(-0.79%) |
May 22, 2007 | 30.69 | 30.80 | 30.41 | 30.67 | 4,794,534 | +0.03(+0.08%) |
May 21, 2007 | 30.68 | 30.94 | 30.51 | 30.65 | 7,219,941 | +0.00(+0.00%) |
May 18, 2007 | 30.49 | 30.71 | 30.35 | 30.65 | 8,401,564 | +0.42(+1.40%) |
May 17, 2007 | 30.23 | 30.38 | 30.03 | 30.23 | 7,494,576 | -0.01(-0.02%) |
May 16, 2007 | 30.20 | 30.34 | 29.94 | 30.23 | 7,037,252 | +0.19(+0.62%) |
May 15, 2007 | 30.38 | 30.44 | 29.91 | 30.05 | 9,313,055 | +0.06(+0.19%) |
May 14, 2007 | 30.03 | 30.22 | 29.91 | 29.99 | 8,475,441 | -0.04(-0.13%) |
May 11, 2007 | 29.75 | 30.10 | 29.75 | 30.03 | 9,088,639 | +0.28(+0.93%) |
May 10, 2007 | 30.22 | 30.69 | 29.71 | 29.75 | 8,723,469 | -0.58(-1.92%) |
May 09, 2007 | 29.65 | 30.41 | 29.65 | 30.34 | 7,064,590 | +0.61(+2.07%) |
May 08, 2007 | 29.93 | 29.93 | 29.57 | 29.72 | 6,059,431 | -0.20(-0.68%) |
May 07, 2007 | 29.59 | 29.93 | 29.59 | 29.93 | 5,314,420 | +0.34(+1.15%) |
May 04, 2007 | 30.09 | 30.09 | 29.46 | 29.59 | 8,642,048 | -0.31(-1.05%) |
May 03, 2007 | 29.85 | 30.37 | 29.68 | 29.90 | 10,293,378 | +0.06(+0.19%) |
May 02, 2007 | 29.77 | 30.25 | 29.71 | 29.84 | 6,765,421 | +0.08(+0.26%) |
May 01, 2007 | 29.52 | 29.98 | 28.62 | 29.77 | 19,717,286 | -0.10(-0.34%) |
Apr 30, 2007 | 30.51 | 30.57 | 29.86 | 29.87 | 9,225,642 | -0.49(-1.62%) |
Apr 27, 2007 | 30.71 | 30.79 | 30.32 | 30.36 | 6,965,718 | -0.47(-1.54%) |
Apr 26, 2007 | 30.87 | 30.99 | 30.71 | 30.83 | 5,865,588 | -0.12(-0.37%) |
Apr 25, 2007 | 31.12 | 31.22 | 30.83 | 30.95 | 5,413,743 | -0.06(-0.21%) |
Apr 24, 2007 | 31.13 | 31.15 | 30.60 | 31.01 | 7,746,701 | -0.20(-0.66%) |
Apr 23, 2007 | 31.24 | 31.40 | 30.96 | 31.22 | 4,667,556 | +0.02(+0.06%) |
Apr 20, 2007 | 31.28 | 31.49 | 30.94 | 31.20 | 6,822,483 | +0.21(+0.68%) |
Apr 19, 2007 | 30.97 | 31.06 | 30.80 | 30.99 | 7,538,140 | -0.28(-0.90%) |
Apr 18, 2007 | 31.24 | 31.37 | 30.95 | 31.27 | 7,384,148 | -0.02(-0.06%) |
Apr 17, 2007 | 30.65 | 31.34 | 30.65 | 31.29 | 10,395,785 | +0.64(+2.09%) |
Apr 16, 2007 | 30.34 | 30.81 | 30.10 | 30.65 | 12,077,879 | +0.86(+2.90%) |
Apr 13, 2007 | 30.16 | 30.16 | 29.72 | 29.78 | 10,294,590 | -0.22(-0.73%) |
Apr 12, 2007 | 30.10 | 30.28 | 29.62 | 30.00 | 9,692,347 | -0.17(-0.55%) |
Apr 11, 2007 | 30.45 | 30.61 | 29.97 | 30.17 | 11,708,549 | -0.22(-0.72%) |
Apr 10, 2007 | 30.82 | 30.99 | 30.28 | 30.39 | 12,301,535 | -0.49(-1.60%) |
Apr 09, 2007 | 31.18 | 31.19 | 30.81 | 30.88 | 7,870,802 | -0.14(-0.45%) |
Apr 05, 2007 | 30.87 | 31.28 | 30.73 | 31.02 | 9,493,794 | +0.36(+1.17%) |
Apr 04, 2007 | 31.34 | 31.93 | 30.61 | 30.66 | 20,452,484 | -0.79(-2.52%) |
Apr 03, 2007 | 31.19 | 31.96 | 31.19 | 31.46 | 11,490,202 | +0.42(+1.34%) |
Apr 02, 2007 | 31.31 | 31.34 | 30.89 | 31.04 | 6,591,395 | -0.15(-0.49%) |
Mar 30, 2007 | 31.34 | 31.60 | 31.02 | 31.19 | 7,418,185 | -0.13(-0.43%) |
Mar 29, 2007 | 31.39 | 31.66 | 31.02 | 31.33 | 8,167,592 | +0.10(+0.33%) |
Mar 28, 2007 | 31.34 | 31.38 | 30.64 | 31.23 | 9,947,916 | -0.26(-0.81%) |
Mar 27, 2007 | 31.80 | 31.80 | 31.46 | 31.48 | 5,210,466 | -0.35(-1.11%) |
Mar 26, 2007 | 31.92 | 32.01 | 31.39 | 31.83 | 6,324,406 | -0.19(-0.60%) |
Mar 23, 2007 | 31.78 | 32.13 | 31.70 | 32.03 | 5,314,656 | +0.24(+0.75%) |
Mar 22, 2007 | 31.72 | 31.98 | 31.44 | 31.79 | 5,643,422 | +0.07(+0.22%) |
Mar 21, 2007 | 31.31 | 31.86 | 31.18 | 31.72 | 7,577,823 | +0.74(+2.40%) |
Mar 20, 2007 | 30.60 | 31.01 | 30.48 | 30.98 | 8,186,643 | +0.49(+1.62%) |
Mar 19, 2007 | 30.80 | 30.92 | 30.41 | 30.48 | 7,345,254 | -0.15(-0.50%) |
Mar 16, 2007 | 30.99 | 31.07 | 30.53 | 30.64 | 6,922,454 | -0.24(-0.77%) |
Mar 15, 2007 | 30.69 | 31.08 | 30.62 | 30.87 | 6,023,742 | +0.04(+0.15%) |
Mar 14, 2007 | 30.37 | 30.88 | 30.11 | 30.83 | 12,440,300 | +0.31(+1.03%) |
Mar 13, 2007 | 30.72 | 30.79 | 30.44 | 30.51 | 10,256,933 | -0.20(-0.67%) |
Mar 12, 2007 | 30.74 | 31.05 | 30.70 | 30.72 | 5,671,223 | -0.23(-0.74%) |
Mar 09, 2007 | 30.89 | 31.09 | 30.67 | 30.95 | 7,036,628 | +0.12(+0.37%) |
Mar 08, 2007 | 30.73 | 31.23 | 30.72 | 30.83 | 11,466,461 | +0.29(+0.96%) |
Mar 07, 2007 | 29.85 | 30.87 | 29.77 | 30.54 | 12,092,154 | +0.76(+2.54%) |
Mar 06, 2007 | 29.50 | 29.85 | 29.08 | 29.78 | 11,691,217 | +0.57(+1.95%) |
Mar 05, 2007 | 29.36 | 29.81 | 29.06 | 29.21 | 7,926,280 | -0.46(-1.55%) |
Mar 02, 2007 | 29.90 | 30.22 | 29.41 | 29.68 | 11,058,495 | -0.28(-0.94%) |
Mar 01, 2007 | 29.42 | 30.14 | 28.86 | 29.96 | 13,801,484 | +0.20(+0.67%) |
Feb 28, 2007 | 30.03 | 30.28 | 29.61 | 29.76 | 12,319,722 | -0.27(-0.90%) |
Feb 27, 2007 | 30.92 | 31.01 | 29.52 | 30.03 | 12,252,560 | -1.11(-3.58%) |
Feb 26, 2007 | 31.78 | 31.78 | 31.09 | 31.14 | 6,216,203 | -0.42(-1.34%) |
Feb 23, 2007 | 32.13 | 32.27 | 31.50 | 31.56 | 7,865,523 | -0.48(-1.50%) |
Feb 22, 2007 | 32.21 | 32.45 | 31.74 | 32.04 | 6,404,062 | -0.22(-0.67%) |
Feb 21, 2007 | 32.16 | 32.68 | 32.13 | 32.26 | 7,383,367 | -0.17(-0.51%) |
Feb 20, 2007 | 32.01 | 32.49 | 31.88 | 32.43 | 4,473,878 | +0.42(+1.30%) |
Feb 16, 2007 | 32.17 | 32.22 | 31.86 | 32.01 | 4,786,725 | -0.15(-0.48%) |
Feb 15, 2007 | 31.97 | 32.23 | 31.95 | 32.17 | 5,353,222 | +0.11(+0.34%) |
Feb 14, 2007 | 32.46 | 32.47 | 31.89 | 32.06 | 8,038,230 | -0.29(-0.89%) |
Feb 13, 2007 | 32.31 | 32.74 | 32.17 | 32.35 | 4,757,955 | +0.04(+0.12%) |
Feb 12, 2007 | 32.57 | 32.88 | 32.14 | 32.31 | 3,722,943 | -0.35(-1.06%) |
Feb 09, 2007 | 32.79 | 33.16 | 32.44 | 32.65 | 5,673,098 | -0.08(-0.23%) |
Feb 08, 2007 | 32.46 | 32.87 | 32.24 | 32.73 | 4,727,217 | +0.21(+0.65%) |
Feb 07, 2007 | 32.51 | 32.64 | 32.09 | 32.52 | 4,731,278 | -0.03(-0.10%) |
Feb 06, 2007 | 32.64 | 32.79 | 32.27 | 32.55 | 3,508,630 | -0.09(-0.27%) |
Feb 05, 2007 | 32.72 | 33.07 | 32.59 | 32.64 | 3,948,614 | -0.13(-0.41%) |
Feb 02, 2007 | 32.62 | 32.96 | 32.49 | 32.77 | 4,307,225 | +0.22(+0.67%) |
Feb 01, 2007 | 32.27 | 32.65 | 32.11 | 32.56 | 4,991,957 | +0.29(+0.89%) |
Jan 31, 2007 | 31.77 | 32.45 | 31.69 | 32.27 | 5,357,127 | +0.50(+1.57%) |
Jan 30, 2007 | 32.17 | 32.27 | 31.59 | 31.77 | 5,213,589 | -0.29(-0.92%) |
Jan 29, 2007 | 31.74 | 32.27 | 31.71 | 32.06 | 5,595,472 | +0.36(+1.13%) |
Jan 26, 2007 | 31.94 | 32.17 | 31.54 | 31.71 | 4,909,489 | -0.23(-0.72%) |
Jan 25, 2007 | 32.91 | 33.05 | 31.72 | 31.94 | 11,161,736 | -0.31(-0.95%) |
Jan 24, 2007 | 31.56 | 32.53 | 31.56 | 32.24 | 9,460,525 | +0.67(+2.13%) |
Jan 23, 2007 | 31.62 | 31.68 | 31.31 | 31.57 | 7,717,612 | -0.04(-0.14%) |
Jan 22, 2007 | 31.63 | 31.72 | 31.28 | 31.62 | 8,577,433 | -0.01(-0.04%) |
Jan 19, 2007 | 31.65 | 31.71 | 31.17 | 31.63 | 8,596,175 | +0.14(+0.45%) |
Jan 18, 2007 | 31.29 | 31.65 | 30.74 | 31.49 | 8,475,910 | +0.34(+1.09%) |
Jan 17, 2007 | 31.37 | 31.56 | 31.08 | 31.15 | 6,385,319 | -0.20(-0.63%) |
Jan 16, 2007 | 31.67 | 32.00 | 31.31 | 31.35 | 8,578,370 | -0.45(-1.41%) |
Jan 12, 2007 | 31.93 | 32.09 | 31.57 | 31.79 | 5,867,397 | -0.24(-0.76%) |
Jan 11, 2007 | 32.16 | 32.49 | 31.44 | 32.04 | 11,429,757 | +0.40(+1.28%) |
Jan 10, 2007 | 31.39 | 31.67 | 31.18 | 31.63 | 8,115,894 | +0.24(+0.75%) |
Jan 09, 2007 | 31.63 | 31.67 | 31.12 | 31.40 | 13,036,629 | -0.24(-0.77%) |
Jan 08, 2007 | 32.33 | 32.33 | 31.34 | 31.64 | 13,101,135 | -0.37(-1.16%) |
Jan 05, 2007 | 32.88 | 33.16 | 31.87 | 32.01 | 22,803,910 | +0.10(+0.32%) |
Jan 04, 2007 | 31.13 | 32.08 | 31.07 | 31.91 | 13,617,028 | +0.50(+1.59%) |
Jan 03, 2007 | 31.47 | 32.20 | 31.07 | 31.41 | 10,321,127 | -0.08(-0.26%) |
Dec 29, 2006 | 31.60 | 32.07 | 31.37 | 31.49 | 4,934,167 | -0.12(-0.36%) |
Dec 28, 2006 | 31.63 | 31.84 | 31.44 | 31.61 | 4,139,165 | -0.17(-0.54%) |
Dec 27, 2006 | 31.53 | 31.88 | 31.38 | 31.78 | 6,681,766 | +0.26(+0.83%) |
Dec 26, 2006 | 31.79 | 31.96 | 31.27 | 31.52 | 5,993,285 | -0.45(-1.40%) |
Dec 22, 2006 | 31.85 | 32.14 | 31.63 | 31.97 | 8,208,202 | +0.46(+1.46%) |
Dec 21, 2006 | 31.67 | 31.84 | 31.32 | 31.51 | 12,832,178 | +0.54(+1.76%) |
Dec 20, 2006 | 30.89 | 31.33 | 30.87 | 30.96 | 11,455,528 | -0.12(-0.39%) |
Dec 19, 2006 | 30.59 | 31.35 | 30.06 | 31.08 | 30,942,764 | -0.51(-1.60%) |
Dec 18, 2006 | 32.30 | 32.62 | 31.53 | 31.59 | 14,854,670 | -0.67(-2.08%) |
Dec 15, 2006 | 32.78 | 32.86 | 32.15 | 32.26 | 11,541,900 | -0.44(-1.35%) |
Dec 14, 2006 | 32.36 | 33.21 | 32.36 | 32.70 | 13,379,152 | +0.40(+1.23%) |
Dec 13, 2006 | 32.98 | 33.04 | 32.20 | 32.31 | 15,756,974 | -0.54(-1.64%) |
Dec 12, 2006 | 32.33 | 33.38 | 32.15 | 32.84 | 53,200,948 | -1.68(-4.86%) |
Dec 11, 2006 | 34.25 | 34.67 | 34.05 | 34.52 | 11,804,923 | +0.51(+1.49%) |
Dec 08, 2006 | 33.58 | 34.22 | 33.46 | 34.02 | 10,562,127 | +0.65(+1.96%) |
Dec 07, 2006 | 34.57 | 34.73 | 33.30 | 33.36 | 13,331,202 | -1.14(-3.30%) |
Dec 06, 2006 | 34.60 | 34.87 | 34.41 | 34.50 | 5,972,980 | -0.10(-0.28%) |
Dec 05, 2006 | 35.05 | 35.59 | 34.56 | 34.60 | 7,725,578 | -0.28(-0.79%) |
Dec 04, 2006 | 34.38 | 35.18 | 34.15 | 34.87 | 7,686,999 | +0.49(+1.43%) |
Dec 01, 2006 | 35.44 | 35.47 | 33.93 | 34.38 | 9,313,552 | -0.81(-2.31%) |
Nov 30, 2006 | 35.37 | 35.46 | 34.48 | 35.19 | 6,729,560 | -0.12(-0.33%) |
Nov 29, 2006 | 35.66 | 36.14 | 34.93 | 35.31 | 7,020,696 | -0.10(-0.27%) |
Nov 28, 2006 | 34.82 | 35.76 | 34.57 | 35.41 | 10,895,278 | +0.54(+1.54%) |
Nov 27, 2006 | 35.87 | 36.30 | 34.71 | 34.87 | 12,036,395 | -0.40(-1.13%) |
Nov 24, 2006 | 35.79 | 35.83 | 35.19 | 35.27 | 3,309,801 | -0.49(-1.36%) |
Nov 22, 2006 | 35.79 | 36.02 | 35.59 | 35.75 | 5,663,101 | +0.18(+0.50%) |
Nov 21, 2006 | 35.09 | 35.66 | 35.09 | 35.57 | 6,018,119 | +0.60(+1.70%) |
Nov 20, 2006 | 35.21 | 35.44 | 34.83 | 34.98 | 5,476,143 | -0.24(-0.67%) |
Nov 17, 2006 | 35.22 | 35.28 | 34.65 | 35.21 | 8,047,952 | -0.01(-0.02%) |
Nov 16, 2006 | 34.57 | 35.61 | 34.18 | 35.22 | 11,738,855 | +1.22(+3.58%) |
Nov 15, 2006 | 33.88 | 34.52 | 33.84 | 34.00 | 7,414,761 | +0.32(+0.95%) |
Nov 14, 2006 | 33.84 | 33.87 | 32.68 | 33.68 | 10,821,869 | +0.36(+1.08%) |
Nov 13, 2006 | 33.50 | 34.48 | 33.25 | 33.33 | 8,223,508 | -0.17(-0.50%) |
Nov 10, 2006 | 33.06 | 33.71 | 32.94 | 33.49 | 4,747,678 | +0.59(+1.79%) |
Nov 09, 2006 | 33.51 | 34.11 | 32.81 | 32.90 | 7,432,098 | -0.63(-1.89%) |
Nov 08, 2006 | 33.95 | 33.96 | 33.53 | 33.54 | 7,124,562 | -0.47(-1.39%) |
Nov 07, 2006 | 33.70 | 34.55 | 33.47 | 34.01 | 6,031,708 | +0.29(+0.85%) |
Nov 06, 2006 | 33.77 | 34.29 | 33.61 | 33.72 | 6,141,977 | +0.15(+0.46%) |
Nov 03, 2006 | 34.16 | 34.39 | 32.72 | 33.57 | 11,730,264 | -0.35(-1.04%) |
Nov 02, 2006 | 34.25 | 34.65 | 33.84 | 33.92 | 10,929,639 | -0.67(-1.93%) |
Nov 01, 2006 | 35.66 | 35.69 | 34.48 | 34.59 | 5,700,431 | -0.79(-2.23%) |
Oct 31, 2006 | 35.67 | 35.90 | 35.22 | 35.37 | 6,872,785 | +0.06(+0.16%) |
Oct 30, 2006 | 34.53 | 35.45 | 34.39 | 35.32 | 5,786,178 | +0.65(+1.88%) |
Oct 27, 2006 | 34.98 | 35.28 | 34.55 | 34.66 | 6,295,667 | -0.35(-0.99%) |
Oct 26, 2006 | 34.90 | 35.05 | 34.43 | 35.01 | 6,347,053 | +0.10(+0.28%) |
Oct 25, 2006 | 35.32 | 35.45 | 34.37 | 34.91 | 7,639,986 | -0.52(-1.46%) |
Oct 24, 2006 | 35.44 | 36.01 | 35.25 | 35.43 | 5,651,856 | -0.08(-0.22%) |
Oct 23, 2006 | 34.77 | 36.65 | 34.57 | 35.51 | 7,301,681 | +0.18(+0.51%) |
Oct 20, 2006 | 35.62 | 35.66 | 35.04 | 35.33 | 4,843,265 | -0.17(-0.49%) |
Oct 19, 2006 | 36.01 | 36.05 | 35.30 | 35.50 | 4,165,405 | -0.37(-1.04%) |
Oct 18, 2006 | 36.53 | 36.83 | 35.57 | 35.87 | 6,835,456 | -0.34(-0.94%) |
Oct 17, 2006 | 36.56 | 36.97 | 35.79 | 36.21 | 7,108,631 | -1.02(-2.73%) |
Oct 16, 2006 | 37.28 | 37.45 | 37.00 | 37.23 | 4,075,596 | +0.31(+0.83%) |
Oct 13, 2006 | 37.05 | 37.35 | 36.67 | 36.92 | 4,748,771 | -0.12(-0.33%) |
Oct 12, 2006 | 35.89 | 37.21 | 35.85 | 37.04 | 9,404,454 | +1.40(+3.93%) |
Oct 11, 2006 | 35.83 | 36.25 | 35.32 | 35.64 | 4,023,273 | -0.32(-0.89%) |
Oct 10, 2006 | 35.89 | 36.03 | 35.60 | 35.96 | 5,469,739 | +0.27(+0.75%) |
Oct 09, 2006 | 35.27 | 35.85 | 35.09 | 35.69 | 5,011,637 | +0.19(+0.52%) |
Oct 06, 2006 | 36.07 | 36.17 | 35.46 | 35.51 | 5,677,315 | -0.89(-2.44%) |
Oct 05, 2006 | 36.24 | 36.49 | 35.82 | 36.40 | 7,006,327 | +0.16(+0.44%) |
Oct 04, 2006 | 34.88 | 36.39 | 34.80 | 36.24 | 9,820,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.08 | 35.09 | 33.88 | 34.96 | 5,864,741 | +0.88(+2.57%) |